KissMeData/023900/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	190800	423447050	12400	12400	12400	12400	1099
3	20240110	190700	423447050	12400	12400	12400	12400	0
4	20240110	190600	423447050	12400	12400	12400	12400	0
5	20240110	190500	423447050	12400	12400	12400	12400	0
6	20240110	190400	423447050	12400	12400	12400	12400	0
7	20240110	190300	423447050	12400	12400	12400	12400	0
8	20240110	190200	423447050	12400	12400	12400	12400	0
9	20240110	190100	423447050	12400	12400	12400	12400	0
10	20240110	190000	423447050	12400	12400	12400	12400	0
11	20240110	185900	423447050	12400	12400	12400	12400	0
12	20240110	185800	423447050	12400	12400	12400	12400	0
13	20240110	185700	423447050	12400	12400	12400	12400	0
14	20240110	185600	423447050	12400	12400	12400	12400	0
15	20240110	185500	423447050	12400	12400	12400	12400	0
16	20240110	185400	423447050	12400	12400	12400	12400	0
17	20240110	185300	423447050	12400	12400	12400	12400	0
18	20240110	185200	423447050	12400	12400	12400	12400	0
19	20240110	185100	423447050	12400	12400	12400	12400	0
20	20240110	185000	423447050	12400	12400	12400	12400	0
21	20240110	184900	423447050	12400	12400	12400	12400	0
22	20240110	184800	423447050	12400	12400	12400	12400	0
23	20240110	184700	423447050	12400	12400	12400	12400	0
24	20240110	184600	423447050	12400	12400	12400	12400	0
25	20240110	184500	423447050	12400	12400	12400	12400	0
26	20240110	184400	423447050	12400	12400	12400	12400	0
27	20240110	184300	423447050	12400	12400	12400	12400	0
28	20240110	184200	423447050	12400	12400	12400	12400	0
29	20240110	184100	423447050	12400	12400	12400	12400	0
30	20240110	184000	423447050	12400	12400	12400	12400	0
31	20240110	183900	423447050	12400	12400	12400	12400	0
32	20240110	183800	423447050	12400	12400	12400	12400	1099
33	20240110	183700	423447050	12400	12400	12400	12400	0
34	20240110	183600	423447050	12400	12400	12400	12400	0
35	20240110	183500	423447050	12400	12400	12400	12400	0
36	20240110	183400	423447050	12400	12400	12400	12400	0
37	20240110	183300	423447050	12400	12400	12400	12400	0
38	20240110	183200	423447050	12400	12400	12400	12400	0
39	20240110	183100	423447050	12400	12400	12400	12400	0
40	20240110	183000	423447050	12400	12400	12400	12400	0
41	20240110	182900	423447050	12400	12400	12400	12400	0
42	20240110	182800	423447050	12400	12400	12400	12400	0
43	20240110	182700	423447050	12400	12400	12400	12400	0
44	20240110	182600	423447050	12400	12400	12400	12400	0
45	20240110	182500	423447050	12400	12400	12400	12400	0
46	20240110	182400	423447050	12400	12400	12400	12400	0
47	20240110	182300	423447050	12400	12400	12400	12400	0
48	20240110	182200	423447050	12400	12400	12400	12400	0
49	20240110	182100	423447050	12400	12400	12400	12400	0
50	20240110	182000	423447050	12400	12400	12400	12400	0
51	20240110	181900	423447050	12400	12400	12400	12400	0
52	20240110	181800	423447050	12400	12400	12400	12400	0
53	20240110	181700	423447050	12400	12400	12400	12400	0
54	20240110	181600	423447050	12400	12400	12400	12400	0
55	20240110	181500	423447050	12400	12400	12400	12400	0
56	20240110	181400	423447050	12400	12400	12400	12400	0
57	20240110	181300	423447050	12400	12400	12400	12400	0
58	20240110	181200	423447050	12400	12400	12400	12400	0
59	20240110	181100	423447050	12400	12400	12400	12400	0
60	20240110	181000	423447050	12400	12400	12400	12400	0
61	20240110	180900	423447050	12400	12400	12400	12400	0
62	20240110	180800	423447050	12400	12400	12400	12400	1099
63	20240110	180700	423447050	12400	12400	12400	12400	0
64	20240110	180600	423447050	12400	12400	12400	12400	0
65	20240110	180500	423447050	12400	12400	12400	12400	0
66	20240110	180400	423447050	12400	12400	12400	12400	0
67	20240110	180300	423447050	12400	12400	12400	12400	0
68	20240110	180200	423447050	12400	12400	12400	12400	0
69	20240110	180100	423447050	12400	12400	12400	12400	0
70	20240110	180000	423447050	12400	12400	12400	12400	0
71	20240110	175900	423447050	12400	12400	12400	12400	0
72	20240110	175800	423447050	12400	12400	12400	12400	0
73	20240110	175700	423447050	12400	12400	12400	12400	0
74	20240110	175600	423447050	12400	12400	12400	12400	0
75	20240110	175500	423447050	12400	12400	12400	12400	0
76	20240110	175400	423447050	12400	12400	12400	12400	0
77	20240110	175300	423447050	12400	12400	12400	12400	0
78	20240110	175200	423447050	12400	12400	12400	12400	0
79	20240110	175100	423447050	12400	12400	12400	12400	0
80	20240110	175000	423447050	12400	12400	12400	12400	0
81	20240110	174900	423447050	12400	12400	12400	12400	0
82	20240110	174800	423447050	12400	12400	12400	12400	0
83	20240110	174700	423447050	12400	12400	12400	12400	0
84	20240110	174600	423447050	12400	12400	12400	12400	0
85	20240110	174500	423447050	12400	12400	12400	12400	0
86	20240110	174400	423447050	12400	12400	12400	12400	0
87	20240110	174300	423447050	12400	12400	12400	12400	0
88	20240110	174200	423447050	12400	12400	12400	12400	0
89	20240110	174100	423447050	12400	12400	12400	12400	0
90	20240110	174000	423447050	12400	12400	12400	12400	0
91	20240110	173900	423447050	12400	12400	12400	12400	0
92	20240110	173800	423447050	12400	12400	12400	12400	1099
93	20240110	173700	423447050	12400	12400	12400	12400	0
94	20240110	173600	423447050	12400	12400	12400	12400	0
95	20240110	173500	423447050	12400	12400	12400	12400	0
96	20240110	173400	423447050	12400	12400	12400	12400	0
97	20240110	173300	423447050	12400	12400	12400	12400	0
98	20240110	173200	423447050	12400	12400	12400	12400	0
99	20240110	173100	423447050	12400	12400	12400	12400	0
100	20240110	173000	423447050	12400	12400	12400	12400	0
101	20240110	172900	423447050	12400	12400	12400	12400	0
102	20240110	172800	423447050	12400	12400	12400	12400	0
103	20240110	172700	423447050	12400	12400	12400	12400	0
104	20240110	172600	423447050	12400	12400	12400	12400	0
105	20240110	172500	423447050	12400	12400	12400	12400	0
106	20240110	172400	423447050	12400	12400	12400	12400	0
107	20240110	172300	423447050	12400	12400	12400	12400	0
108	20240110	172200	423447050	12400	12400	12400	12400	0
109	20240110	172100	423447050	12400	12400	12400	12400	0
110	20240110	172000	423447050	12400	12400	12400	12400	0
111	20240110	171900	423447050	12400	12400	12400	12400	0
112	20240110	171800	423447050	12400	12400	12400	12400	0
113	20240110	171700	423447050	12400	12400	12400	12400	0
114	20240110	171600	423447050	12400	12400	12400	12400	0
115	20240110	171500	423447050	12400	12400	12400	12400	0
116	20240110	171400	423447050	12400	12400	12400	12400	0
117	20240110	171300	423447050	12400	12400	12400	12400	0
118	20240110	171200	423447050	12400	12400	12400	12400	0
119	20240110	171100	423447050	12400	12400	12400	12400	0
120	20240110	171000	423447050	12400	12400	12400	12400	0
121	20240110	170900	423447050	12400	12400	12400	12400	0
122	20240110	170800	423447050	12400	12400	12400	12400	1099
123	20240110	170700	423447050	12400	12400	12400	12400	0
124	20240110	170600	423447050	12400	12400	12400	12400	0
125	20240110	170500	423447050	12400	12400	12400	12400	0
126	20240110	170400	423447050	12400	12400	12400	12400	0
127	20240110	170300	423447050	12400	12400	12400	12400	0
128	20240110	170200	423447050	12400	12400	12400	12400	0
129	20240110	170100	423447050	12400	12400	12400	12400	0
130	20240110	170000	423447050	12400	12400	12400	12400	0
131	20240110	165900	423447050	12400	12400	12400	12400	0
132	20240110	165800	423447050	12400	12400	12400	12400	0
133	20240110	165700	423447050	12400	12400	12400	12400	0
134	20240110	165600	423447050	12400	12400	12400	12400	0
135	20240110	165500	423447050	12400	12400	12400	12400	0
136	20240110	165400	423447050	12400	12400	12400	12400	0
137	20240110	165300	423447050	12400	12400	12400	12400	0
138	20240110	165200	423447050	12400	12400	12400	12400	0
139	20240110	165100	423447050	12400	12400	12400	12400	0
140	20240110	165000	423447050	12400	12400	12400	12400	0
141	20240110	164900	423447050	12400	12400	12400	12400	0
142	20240110	164800	423447050	12400	12400	12400	12400	0
143	20240110	164700	423447050	12400	12400	12400	12400	0
144	20240110	164600	423447050	12400	12400	12400	12400	0
145	20240110	164500	423447050	12400	12400	12400	12400	0
146	20240110	164400	423447050	12400	12400	12400	12400	0
147	20240110	164300	423447050	12400	12400	12400	12400	0
148	20240110	164200	423447050	12400	12400	12400	12400	0
149	20240110	164100	423447050	12400	12400	12400	12400	0
150	20240110	164000	423447050	12400	12400	12400	12400	0
151	20240110	163900	423447050	12400	12400	12400	12400	0
152	20240110	163800	423447050	12400	12400	12400	12400	1099
153	20240110	163700	423447050	12400	12400	12400	12400	0
154	20240110	163600	423447050	12400	12400	12400	12400	0
155	20240110	163500	423447050	12400	12400	12400	12400	0
156	20240110	163400	423447050	12400	12400	12400	12400	0
157	20240110	163300	423447050	12400	12400	12400	12400	0
158	20240110	163200	423447050	12400	12400	12400	12400	0
159	20240110	163100	423447050	12400	12400	12400	12400	0
160	20240110	163000	423447050	12400	12400	12400	12400	0
161	20240110	162900	423447050	12400	12400	12400	12400	0
162	20240110	162800	423447050	12400	12400	12400	12400	0
163	20240110	162700	423447050	12400	12400	12400	12400	0
164	20240110	162600	423447050	12400	12400	12400	12400	0
165	20240110	162500	423447050	12400	12400	12400	12400	0
166	20240110	162400	423447050	12400	12400	12400	12400	0
167	20240110	162300	423447050	12400	12400	12400	12400	0
168	20240110	162200	423447050	12400	12400	12400	12400	0
169	20240110	162100	423447050	12400	12400	12400	12400	0
170	20240110	162000	423447050	12400	12400	12400	12400	0
171	20240110	161900	423447050	12400	12400	12400	12400	0
172	20240110	161800	423447050	12400	12400	12400	12400	0
173	20240110	161700	423447050	12400	12400	12400	12400	0
174	20240110	161600	423447050	12400	12400	12400	12400	0
175	20240110	161500	423447050	12400	12400	12400	12400	0
176	20240110	161400	423447050	12400	12400	12400	12400	0
177	20240110	161300	423447050	12400	12400	12400	12400	0
178	20240110	161200	423447050	12400	12400	12400	12400	0
179	20240110	161100	423447050	12400	12400	12400	12400	0
180	20240110	161000	423447050	12400	12400	12400	12400	0
181	20240110	160900	423447050	12400	12400	12400	12400	0
182	20240110	160800	423447050	12400	12400	12400	12400	1099
183	20240110	160700	423447050	12400	12400	12400	12400	0
184	20240110	160600	423447050	12400	12400	12400	12400	0
185	20240110	160500	423447050	12400	12400	12400	12400	0
186	20240110	160400	423447050	12400	12400	12400	12400	0
187	20240110	160300	423447050	12400	12400	12400	12400	0
188	20240110	160200	423447050	12400	12400	12400	12400	0
189	20240110	160100	423447050	12400	12400	12400	12400	0
190	20240110	160000	423447050	12400	12400	12400	12400	0
191	20240110	155900	423447050	12400	12400	12400	12400	0
192	20240110	155800	423447050	12400	12400	12400	12400	0
193	20240110	155700	423447050	12400	12400	12400	12400	0
194	20240110	155600	423447050	12400	12400	12400	12400	0
195	20240110	155500	423447050	12400	12400	12400	12400	0
196	20240110	155400	423447050	12400	12400	12400	12400	0
197	20240110	155300	423447050	12400	12400	12400	12400	0
198	20240110	155200	423447050	12400	12400	12400	12400	0
199	20240110	155100	423447050	12400	12400	12400	12400	0
200	20240110	155000	423447050	12400	12400	12400	12400	0
201	20240110	154900	423447050	12400	12400	12400	12400	0
202	20240110	154800	423447050	12400	12400	12400	12400	0
203	20240110	154700	423447050	12400	12400	12400	12400	0
204	20240110	154600	423447050	12400	12400	12400	12400	0
205	20240110	154500	423447050	12400	12400	12400	12400	0
206	20240110	154400	423447050	12400	12400	12400	12400	0
207	20240110	154300	423447050	12400	12400	12400	12400	0
208	20240110	154200	423447050	12400	12400	12400	12400	0
209	20240110	154100	423447050	12400	12400	12400	12400	0
210	20240110	154000	423447050	12400	12400	12400	12400	0
211	20240110	153900	423447050	12400	12400	12400	12400	0
212	20240110	153800	423447050	12400	12400	12400	12400	1099
213	20240110	153700	423447050	12400	12400	12400	12400	0
214	20240110	153600	423447050	12400	12400	12400	12400	0
215	20240110	153500	423447050	12400	12400	12400	12400	0
216	20240110	153400	423447050	12400	12400	12400	12400	0
217	20240110	153300	423447050	12400	12400	12400	12400	0
218	20240110	153200	423447050	12400	12400	12400	12400	0
219	20240110	153100	423447050	12400	12400	12400	12400	0
220	20240110	153000	423447050	12400	12400	12400	12400	1099
221	20240110	152900	409819450	12360	12360	12360	12360	0
222	20240110	152800	409819450	12360	12360	12360	12360	0
223	20240110	152700	409819450	12360	12360	12360	12360	0
224	20240110	152600	409819450	12360	12360	12360	12360	0
225	20240110	152500	409819450	12360	12360	12360	12360	0
226	20240110	152400	409819450	12360	12360	12360	12360	0
227	20240110	152300	409819450	12360	12360	12360	12360	0
228	20240110	152200	409819450	12360	12360	12360	12360	0
229	20240110	152100	409819450	12360	12360	12360	12360	0
230	20240110	152000	409819450	12360	12360	12360	12360	0
231	20240110	151900	409819450	12360	12360	12360	12360	5
232	20240110	151800	409757650	12360	12360	12360	12360	0
233	20240110	151700	409757650	12360	12360	12360	12360	0
234	20240110	151600	409757650	12360	12360	12360	12360	108
235	20240110	151500	408422770	12360	12360	12360	12360	0
236	20240110	151400	408422770	12360	12360	12360	12360	371
237	20240110	151300	403837210	12360	12360	12360	12360	100
238	20240110	151200	402601210	12370	12370	12370	12370	31
239	20240110	151100	402217740	12360	12360	12360	12360	30
240	20240110	151000	401846940	12360	12360	12360	12360	221
241	20240110	150900	399115380	12370	12370	12370	12370	6
242	20240110	150800	399041160	12370	12370	12370	12370	105
243	20240110	150700	397742310	12370	12370	12370	12370	21
244	20240110	150600	397482540	12370	12370	12370	12370	24
245	20240110	150500	397185660	12370	12370	12370	12370	40
246	20240110	150400	396690860	12370	12370	12370	12370	0
247	20240110	150300	396690860	12370	12370	12370	12370	400
248	20240110	150200	391742860	12390	12390	12390	12390	0
249	20240110	150100	391742860	12390	12390	12390	12390	200
250	20240110	150000	389264860	12370	12370	12370	12370	0
251	20240110	145900	389264860	12370	12370	12370	12370	2
252	20240110	145800	389240120	12350	12350	12350	12350	0
253	20240110	145700	389240120	12350	12350	12350	12350	93
254	20240110	145600	388091570	12350	12350	12370	12350	189
255	20240110	145500	385757400	12370	12360	12370	12360	695
256	20240110	145400	377163330	12370	12370	12370	12370	8
257	20240110	145300	377064370	12360	12360	12360	12360	308
258	20240110	145200	373257490	12360	12360	12360	12360	200
259	20240110	145100	370785490	12360	12360	12360	12360	94
260	20240110	145000	369623650	12360	12360	12360	12360	0
261	20240110	144900	369623650	12360	12360	12360	12360	24
262	20240110	144800	369327010	12360	12360	12360	12360	1
263	20240110	144700	369314650	12360	12360	12360	12360	39
264	20240110	144600	368832610	12360	12360	12360	12360	61
265	20240110	144500	368078650	12360	12360	12360	12360	0
266	20240110	144400	368078650	12360	12360	12360	12360	0
267	20240110	144300	368078650	12360	12370	12370	12360	110
268	20240110	144200	366718640	12370	12370	12370	12370	17
269	20240110	144100	366508350	12370	12370	12370	12370	0
270	20240110	144000	366508350	12370	12370	12370	12370	0
271	20240110	143900	366508350	12370	12370	12370	12370	50
272	20240110	143800	365889850	12370	12370	12370	12370	80
273	20240110	143700	364900250	12390	12390	12390	12390	1
274	20240110	143600	364887860	12370	12370	12370	12370	1
275	20240110	143500	364875490	12370	12370	12370	12370	239
276	20240110	143400	361919060	12390	12370	12390	12370	70
277	20240110	143300	361053120	12390	12380	12390	12380	26
278	20240110	143200	360731230	12380	12380	12380	12380	0
279	20240110	143100	360731230	12380	12380	12380	12380	108
280	20240110	143000	359394190	12380	12380	12380	12380	0
281	20240110	142900	359394190	12380	12380	12380	12380	85
282	20240110	142800	358341890	12380	12380	12380	12380	20
283	20240110	142700	358094290	12370	12370	12370	12370	403
284	20240110	142600	353109180	12370	12370	12370	12370	0
285	20240110	142500	353109180	12370	12370	12370	12370	0
286	20240110	142400	353109180	12370	12370	12370	12370	27
287	20240110	142300	352775190	12370	12360	12370	12360	335
288	20240110	142200	348632540	12350	12350	12350	12350	0
289	20240110	142100	348632540	12350	12350	12350	12350	2
290	20240110	142000	348607840	12350	12350	12350	12350	0
291	20240110	141900	348607840	12350	12360	12360	12350	11
292	20240110	141800	348471890	12350	12350	12350	12350	0
293	20240110	141700	348471890	12350	12350	12350	12350	70
294	20240110	141600	347607390	12350	12350	12350	12350	0
295	20240110	141500	347607390	12350	12350	12350	12350	371
296	20240110	141400	343025540	12360	12360	12360	12360	0
297	20240110	141300	343025540	12360	12360	12360	12360	16
298	20240110	141200	342827780	12360	12360	12360	12360	81
299	20240110	141100	341826620	12360	12360	12360	12360	0
300	20240110	141000	341826620	12360	12360	12360	12360	63
301	20240110	140900	341047940	12350	12350	12350	12350	50
302	20240110	140800	340430440	12350	12350	12350	12350	20
303	20240110	140700	340183440	12350	12350	12350	12350	50
304	20240110	140600	339565940	12350	12350	12350	12350	10
305	20240110	140500	339442440	12360	12360	12360	12360	0
306	20240110	140400	339442440	12360	12360	12360	12360	0
307	20240110	140300	339442440	12360	12360	12360	12360	228
308	20240110	140200	336624360	12360	12360	12360	12360	9
309	20240110	140100	336513120	12360	12360	12360	12360	9
310	20240110	140000	336401880	12360	12360	12360	12360	3
311	20240110	135900	336364800	12360	12360	12360	12360	100
312	20240110	135800	335128800	12350	12350	12350	12350	2
313	20240110	135700	335104100	12350	12350	12350	12350	0
314	20240110	135600	335104100	12350	12350	12350	12350	100
315	20240110	135500	333869100	12360	12360	12360	12360	1
316	20240110	135400	333856740	12340	12340	12340	12340	0
317	20240110	135300	333856740	12340	12340	12340	12340	82
318	20240110	135200	332844860	12340	12340	12340	12340	0
319	20240110	135100	332844860	12340	12340	12340	12340	4
320	20240110	135000	332795500	12360	12360	12360	12360	1
321	20240110	134900	332783140	12330	12330	12330	12330	10
322	20240110	134800	332659840	12360	12360	12360	12360	0
323	20240110	134700	332659840	12360	12360	12360	12360	1
324	20240110	134600	332647480	12360	12360	12360	12360	5
325	20240110	134500	332585680	12330	12330	12330	12330	104
326	20240110	134400	331303360	12340	12340	12340	12340	5
327	20240110	134300	331241660	12340	12340	12340	12340	0
328	20240110	134200	331241660	12340	12340	12340	12340	0
329	20240110	134100	331241660	12340	12340	12340	12340	0
330	20240110	134000	331241660	12340	12340	12340	12340	0
331	20240110	133900	331241660	12340	12340	12340	12340	0
332	20240110	133800	331241660	12340	12340	12340	12340	0
333	20240110	133700	331241660	12340	12340	12340	12340	1
334	20240110	133600	331229320	12330	12330	12330	12330	475
335	20240110	133500	325372570	12340	12340	12340	12340	0
336	20240110	133400	325372570	12340	12340	12340	12340	114
337	20240110	133300	323965810	12340	12340	12340	12340	0
338	20240110	133200	323965810	12340	12340	12340	12340	129
339	20240110	133100	322373950	12340	12340	12340	12340	171
340	20240110	133000	320263810	12360	12360	12360	12360	0
341	20240110	132900	320263810	12360	12360	12360	12360	220
342	20240110	132800	317544610	12360	12360	12360	12360	0
343	20240110	132700	317544610	12360	12360	12360	12360	40
344	20240110	132600	317050210	12330	12330	12330	12330	0
345	20240110	132500	317050210	12330	12330	12330	12330	74
346	20240110	132400	316137790	12330	12330	12330	12330	0
347	20240110	132300	316137790	12330	12330	12330	12330	0
348	20240110	132200	316137790	12330	12330	12330	12330	75
349	20240110	132100	315213040	12360	12360	12360	12360	267
350	20240110	132000	311912920	12360	12360	12360	12360	10
351	20240110	131900	311789320	12360	12360	12360	12360	0
352	20240110	131800	311789320	12360	12360	12360	12360	2
353	20240110	131700	311764600	12360	12350	12360	12350	200
354	20240110	131600	309294350	12330	12330	12330	12330	0
355	20240110	131500	309294350	12330	12330	12330	12330	0
356	20240110	131400	309294350	12330	12330	12330	12330	0
357	20240110	131300	309294350	12330	12330	12330	12330	313
358	20240110	131200	305435060	12330	12330	12330	12330	0
359	20240110	131100	305435060	12330	12330	12330	12330	2
360	20240110	131000	305410400	12340	12340	12340	12340	293
361	20240110	130900	301794780	12340	12340	12340	12340	58
362	20240110	130800	301079060	12340	12340	12340	12340	100
363	20240110	130700	299845060	12340	12340	12340	12340	0
364	20240110	130600	299845060	12340	12340	12340	12340	0
365	20240110	130500	299845060	12340	12340	12340	12340	0
366	20240110	130400	299845060	12340	12340	12340	12340	0
367	20240110	130300	299845060	12340	12340	12340	12340	0
368	20240110	130200	299845060	12340	12340	12340	12340	100
369	20240110	130100	298611060	12340	12340	12340	12340	1
370	20240110	130000	298598720	12330	12330	12330	12330	21
371	20240110	125900	298339790	12350	12350	12350	12350	0
372	20240110	125800	298339790	12350	12350	12350	12350	50
373	20240110	125700	297722290	12360	12360	12360	12360	0
374	20240110	125600	297722290	12360	12360	12360	12360	161
375	20240110	125500	295732330	12320	12320	12320	12320	0
376	20240110	125400	295732330	12320	12330	12330	12320	376
377	20240110	125300	291099250	12330	12330	12330	12330	0
378	20240110	125200	291099250	12330	12330	12330	12330	0
379	20240110	125100	291099250	12330	12330	12330	12330	0
380	20240110	125000	291099250	12330	12330	12330	12330	0
381	20240110	124900	291099250	12330	12330	12330	12330	0
382	20240110	124800	291099250	12330	12330	12330	12330	0
383	20240110	124700	291099250	12330	12340	12340	12330	90
384	20240110	124600	289989420	12360	12360	12360	12360	0
385	20240110	124500	289989420	12360	12360	12360	12360	168
386	20240110	124400	287912940	12350	12350	12350	12350	249
387	20240110	124300	284837790	12350	12350	12350	12350	266
388	20240110	124200	281552690	12350	12340	12350	12340	4
389	20240110	124100	281503310	12320	12320	12320	12320	0
390	20240110	124000	281503310	12320	12320	12320	12320	0
391	20240110	123900	281503310	12320	12310	12320	12310	470
392	20240110	123800	275715910	12310	12310	12310	12310	128
393	20240110	123700	274140230	12320	12320	12320	12320	1
394	20240110	123600	274127910	12320	12310	12320	12310	126
395	20240110	123500	272576120	12320	12320	12320	12320	0
396	20240110	123400	272576120	12320	12320	12320	12320	0
397	20240110	123300	272576120	12320	12320	12320	12320	0
398	20240110	123200	272576120	12320	12320	12320	12320	0
399	20240110	123100	272576120	12320	12320	12320	12320	0
400	20240110	123000	272576120	12320	12320	12320	12320	0
401	20240110	122900	272576120	12320	12320	12320	12320	60
402	20240110	122800	271836920	12320	12340	12340	12320	60
403	20240110	122700	271097120	12350	12350	12350	12350	0
404	20240110	122600	271097120	12350	12350	12350	12350	1
405	20240110	122500	271084770	12350	12350	12350	12350	10
406	20240110	122400	270961270	12350	12350	12350	12350	100
407	20240110	122300	269726270	12350	12350	12350	12350	31
408	20240110	122200	269343420	12350	12350	12350	12350	205
409	20240110	122100	266811670	12350	12350	12350	12350	0
410	20240110	122000	266811670	12350	12350	12350	12350	0
411	20240110	121900	266811670	12350	12340	12350	12340	2
412	20240110	121800	266786980	12350	12350	12350	12350	0
413	20240110	121700	266786980	12350	12350	12350	12350	0
414	20240110	121600	266786980	12350	12350	12350	12350	0
415	20240110	121500	266786980	12350	12350	12350	12350	0
416	20240110	121400	266786980	12350	12350	12350	12350	0
417	20240110	121300	266786980	12350	12340	12350	12340	17
418	20240110	121200	266577080	12350	12350	12350	12350	0
419	20240110	121100	266577080	12350	12340	12350	12340	10
420	20240110	121000	266453660	12340	12340	12340	12340	72
421	20240110	120900	265565180	12320	12340	12340	12320	124
422	20240110	120800	264035040	12350	12350	12350	12350	0
423	20240110	120700	264035040	12350	12350	12350	12350	30
424	20240110	120600	263664540	12340	12340	12340	12340	0
425	20240110	120500	263664540	12340	12340	12340	12340	134
426	20240110	120400	262010980	12340	12340	12340	12340	0
427	20240110	120300	262010980	12340	12340	12340	12340	1
428	20240110	120200	261998640	12330	12330	12330	12330	0
429	20240110	120100	261998640	12330	12330	12330	12330	1
430	20240110	120000	261986310	12330	12330	12330	12330	0
431	20240110	115900	261986310	12330	12330	12330	12330	0
432	20240110	115800	261986310	12330	12320	12330	12320	82
433	20240110	115700	260975500	12300	12300	12300	12300	0
434	20240110	115600	260975500	12300	12300	12300	12300	0
435	20240110	115500	260975500	12300	12300	12300	12300	21
436	20240110	115400	260717200	12300	12300	12300	12300	0
437	20240110	115300	260717200	12300	12300	12300	12300	20
438	20240110	115200	260471200	12300	12300	12300	12300	0
439	20240110	115100	260471200	12300	12300	12300	12300	5
440	20240110	115000	260409700	12310	12310	12310	12310	0
441	20240110	114900	260409700	12310	12310	12310	12310	0
442	20240110	114800	260409700	12310	12310	12310	12310	0
443	20240110	114700	260409700	12310	12310	12310	12310	0
444	20240110	114600	260409700	12310	12310	12310	12310	1
445	20240110	114500	260397390	12300	12300	12300	12300	0
446	20240110	114400	260397390	12300	12300	12300	12300	0
447	20240110	114300	260397390	12300	12300	12300	12300	12
448	20240110	114200	260249790	12300	12310	12310	12300	387
449	20240110	114100	255489460	12320	12320	12320	12320	0
450	20240110	114000	255489460	12320	12320	12320	12320	76
451	20240110	113900	254553140	12320	12330	12330	12320	244
452	20240110	113800	251546620	12320	12320	12320	12320	0
453	20240110	113700	251546620	12320	12320	12320	12320	19
454	20240110	113600	251312540	12320	12320	12320	12320	36
455	20240110	113500	250869020	12320	12320	12320	12320	14
456	20240110	113400	250696540	12320	12320	12320	12320	19
457	20240110	113300	250462460	12320	12320	12320	12320	0
458	20240110	113200	250462460	12320	12320	12320	12320	0
459	20240110	113100	250462460	12320	12330	12330	12320	162
460	20240110	113000	248465810	12330	12320	12330	12320	40
461	20240110	112900	247973000	12320	12320	12320	12320	0
462	20240110	112800	247973000	12320	12320	12320	12320	0
463	20240110	112700	247973000	12320	12320	12320	12320	42
464	20240110	112600	247455560	12320	12320	12320	12320	50
465	20240110	112500	246839560	12320	12320	12320	12320	0
466	20240110	112400	246839560	12320	12320	12320	12320	15
467	20240110	112300	246654760	12320	12320	12320	12320	0
468	20240110	112200	246654760	12320	12320	12320	12320	28
469	20240110	112100	246309800	12330	12320	12330	12320	4
470	20240110	112000	246260490	12330	12330	12330	12330	0
471	20240110	111900	246260490	12330	12330	12330	12330	0
472	20240110	111800	246260490	12330	12330	12330	12330	0
473	20240110	111700	246260490	12330	12330	12330	12330	0
474	20240110	111600	246260490	12330	12330	12330	12330	40
475	20240110	111500	245767290	12320	12320	12320	12320	0
476	20240110	111400	245767290	12320	12320	12320	12320	200
477	20240110	111300	243303290	12320	12320	12320	12320	0
478	20240110	111200	243303290	12320	12320	12320	12320	46
479	20240110	111100	242736570	12330	12330	12330	12330	5
480	20240110	111000	242674920	12330	12330	12330	12320	73
481	20240110	110900	241774840	12320	12320	12320	12320	4
482	20240110	110800	241725560	12320	12320	12320	12320	0
483	20240110	110700	241725560	12320	12320	12320	12320	0
484	20240110	110600	241725560	12320	12320	12320	12320	22
485	20240110	110500	241454520	12320	12320	12320	12320	0
486	20240110	110400	241454520	12320	12320	12320	12320	203
487	20240110	110300	238953560	12320	12320	12320	12320	0
488	20240110	110200	238953560	12320	12320	12320	12320	1
489	20240110	110100	238941240	12310	12310	12310	12310	0
490	20240110	110000	238941240	12310	12310	12310	12310	1
491	20240110	105900	238928930	12320	12320	12320	12320	25
492	20240110	105800	238620930	12330	12330	12330	12330	0
493	20240110	105700	238620930	12330	12330	12330	12330	0
494	20240110	105600	238620930	12330	12330	12330	12330	0
495	20240110	105500	238620930	12330	12330	12330	12330	0
496	20240110	105400	238620930	12330	12310	12330	12310	2
497	20240110	105300	238596290	12330	12330	12330	12330	0
498	20240110	105200	238596290	12330	12330	12330	12330	0
499	20240110	105100	238596290	12330	12300	12330	12300	39
500	20240110	105000	238116560	12300	12300	12300	12300	0
501	20240110	104900	238116560	12300	12300	12300	12300	62
502	20240110	104800	237353960	12300	12300	12300	12300	82
503	20240110	104700	236345360	12340	12340	12340	12340	20
504	20240110	104600	236098560	12330	12330	12330	12330	0
505	20240110	104500	236098560	12330	12330	12330	12330	1
506	20240110	104400	236086230	12340	12340	12340	12340	0
507	20240110	104300	236086230	12340	12330	12340	12330	2
508	20240110	104200	236061560	12310	12330	12330	12310	244
509	20240110	104100	233057900	12340	12340	12340	12340	0
510	20240110	104000	233057900	12340	12340	12340	12340	1
511	20240110	103900	233045560	12310	12340	12340	12310	57
512	20240110	103800	232342240	12310	12310	12310	12310	0
513	20240110	103700	232342240	12310	12310	12310	12310	0
514	20240110	103600	232342240	12310	12310	12310	12310	1
515	20240110	103500	232329930	12310	12310	12310	12310	0
516	20240110	103400	232329930	12310	12310	12310	12310	199
517	20240110	103300	229880240	12310	12330	12330	12310	1700
518	20240110	103200	208941970	12340	12340	12340	12340	116
519	20240110	103100	207510530	12350	12330	12350	12330	5
520	20240110	103000	207448860	12350	12350	12350	12350	0
521	20240110	102900	207448860	12350	12350	12350	12350	0
522	20240110	102800	207448860	12350	12350	12350	12350	0
523	20240110	102700	207448860	12350	12350	12350	12350	1
524	20240110	102600	207436510	12340	12350	12350	12340	56
525	20240110	102500	206745460	12340	12340	12340	12340	20
526	20240110	102400	206498660	12330	12330	12330	12330	0
527	20240110	102300	206498660	12330	12330	12330	12330	388
528	20240110	102200	201714620	12320	12320	12320	12320	0
529	20240110	102100	201714620	12320	12320	12320	12320	5
530	20240110	102000	201653020	12310	12310	12310	12310	0
531	20240110	101900	201653020	12310	12310	12310	12310	0
532	20240110	101800	201653020	12310	12310	12310	12310	0
533	20240110	101700	201653020	12310	12310	12310	12310	0
534	20240110	101600	201653020	12310	12310	12310	12310	0
535	20240110	101500	201653020	12310	12310	12310	12310	0
536	20240110	101400	201653020	12310	12310	12310	12310	0
537	20240110	101300	201653020	12310	12310	12310	12310	0
538	20240110	101200	201653020	12310	12310	12310	12310	95
539	20240110	101100	200483570	12300	12280	12300	12280	88
540	20240110	101000	199402170	12270	12280	12300	12270	222
541	20240110	100900	196675870	12280	12280	12280	12280	40
542	20240110	100800	196184670	12280	12280	12280	12280	0
543	20240110	100700	196184670	12280	12280	12280	12280	50
544	20240110	100600	195570670	12280	12280	12280	12280	11
545	20240110	100500	195435590	12270	12270	12270	12270	17
546	20240110	100400	195227000	12270	12270	12270	12270	100
547	20240110	100300	194000000	12280	12280	12280	12280	42
548	20240110	100200	193484240	12280	12300	12310	12280	752
549	20240110	100100	184245150	12300	12300	12300	12300	300
550	20240110	100000	180555150	12300	12310	12310	12300	121
551	20240110	095900	179066340	12310	12320	12320	12310	422
552	20240110	095800	173869040	12330	12330	12330	12330	0
553	20240110	095700	173869040	12330	12330	12330	12330	278
554	20240110	095600	170441300	12330	12340	12340	12330	175
555	20240110	095500	168281810	12340	12340	12340	12340	215
556	20240110	095400	165628710	12340	12360	12360	12340	474
557	20240110	095300	159774770	12360	12360	12360	12360	24
558	20240110	095200	159478130	12350	12360	12360	12350	25
559	20240110	095100	159169140	12360	12350	12360	12350	114
560	20240110	095000	157760440	12350	12350	12350	12350	108
561	20240110	094900	156426640	12350	12360	12360	12350	231
562	20240110	094800	153573490	12350	12360	12360	12350	116
563	20240110	094700	152139780	12360	12360	12360	12350	419
564	20240110	094600	146962140	12360	12350	12360	12350	116
565	20240110	094500	145528780	12350	12350	12360	12350	62
566	20240110	094400	144762670	12350	12350	12350	12350	19
567	20240110	094300	144528020	12350	12350	12350	12350	22
568	20240110	094200	144256320	12350	12340	12360	12340	858
569	20240110	094100	133659580	12340	12330	12340	12320	942
570	20240110	094000	122036030	12330	12330	12330	12330	45
571	20240110	093900	121481180	12340	12340	12340	12340	0
572	20240110	093800	121481180	12340	12340	12340	12320	160
573	20240110	093700	119509680	12340	12340	12340	12340	35
574	20240110	093600	119077780	12340	12320	12340	12320	469
575	20240110	093500	113290720	12310	12310	12310	12310	0
576	20240110	093400	113290720	12310	12310	12310	12310	6
577	20240110	093300	113216860	12300	12310	12310	12300	98
578	20240110	093200	112010680	12310	12310	12310	12310	42
579	20240110	093100	111493660	12310	12320	12340	12310	180
580	20240110	093000	109276050	12320	12320	12320	12320	3
581	20240110	092900	109239090	12320	12330	12330	12320	198
582	20240110	092800	106799550	12330	12330	12330	12330	8
583	20240110	092700	106700910	12330	12350	12350	12330	176
584	20240110	092600	104528830	12350	12350	12350	12340	76
585	20240110	092500	103590290	12350	12350	12350	12350	68
586	20240110	092400	102750490	12350	12320	12350	12320	30
587	20240110	092300	102380350	12360	12340	12360	12340	107
588	20240110	092200	101058430	12360	12340	12360	12340	78
589	20240110	092100	100095170	12340	12350	12350	12340	437
590	20240110	092000	94698400	12330	12300	12350	12300	985
591	20240110	091900	82554350	12290	12290	12290	12290	50
592	20240110	091800	81939850	12290	12290	12290	12290	50
593	20240110	091700	81325350	12290	12290	12290	12290	0
594	20240110	091600	81325350	12290	12290	12290	12290	83
595	20240110	091500	80305280	12290	12290	12290	12270	389
596	20240110	091400	75530650	12290	12290	12290	12290	16
597	20240110	091300	75334010	12290	12290	12310	12290	86
598	20240110	091200	74276250	12290	12290	12290	12290	0
599	20240110	091100	74276250	12290	12280	12290	12280	136
600	20240110	091000	72606030	12270	12280	12280	12270	152
601	20240110	090900	70740480	12280	12280	12280	12280	40
602	20240110	090800	70249280	12270	12270	12270	12270	0
603	20240110	090700	70249280	12270	12270	12270	12270	0
604	20240110	090600	70249280	12270	12260	12270	12260	833
605	20240110	090500	60031620	12240	12240	12240	12240	167
606	20240110	090400	57987540	12270	12270	12270	12270	0
607	20240110	090300	57987540	12270	12270	12270	12270	99
608	20240110	090200	56772810	12240	12250	12250	12230	579
609	20240110	090100	49686270	12230	12230	12230	12230	189
610	20240110	090000	47374800	12210	12210	12210	12210	3880